Get the Stockscreener App
32.37
0.06%
0.02
After Hours:
32.37
Healthstream Inc Stock (HSTM) Price History
The historical daily chart and data for Healthstream Inc stock (HSTM), show that the latest closing stock price as of February 25, 2025, is $32.37.
- Healthstream Inc all-time high stock price is $34.24, occurred on February 14, 2025.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 81.85% to $32.37 now.
- The 52-week high stock price for HSTM is $34.24, representing a 5.78% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for HSTM is $23.92, indicating a -26.10% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2024 was $26.45. The stock closed the year at $24.84, a loss of over -6.09% for the year.
The table below shows more information about HSTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 25, 2025 | $33.29 | $30.40 | $2.89 | 202,936.0 | +0.06% |
| Feb 24, 2025 | $33.33 | $32.30 | $1.03 | 121,054.0 | -1.61% |
| Feb 21, 2025 | $33.85 | $32.63 | $1.22 | 153,962.0 | -2.08% |
| Feb 20, 2025 | $33.84 | $33.30 | $0.545 | 88,015.0 | -0.65% |
| Feb 19, 2025 | $34.05 | $33.59 | $0.465 | 88,529.0 | -0.56% |
| Feb 18, 2025 | $34.23 | $33.64 | $0.5879 | 134,698.0 | +0.12% |
| Feb 14, 2025 | $34.24 | $33.92 | $0.32 | 67,794.0 | +0.06% |
| Feb 13, 2025 | $33.99 | $33.24 | $0.75 | 92,727.0 | +2.14% |
| Feb 12, 2025 | $34.18 | $33.22 | $0.96 | 104,055.0 | -2.12% |
| Feb 11, 2025 | $34.04 | $33.30 | $0.74 | 120,193.0 | +1.31% |
| Feb 10, 2025 | $33.50 | $32.84 | $0.665 | 206,399.0 | +0.96% |
| Feb 07, 2025 | $33.30 | $32.69 | $0.61 | 86,142.0 | +0.39% |
| Feb 06, 2025 | $33.78 | $32.64 | $1.14 | 97,235.0 | -1.02% |
| Feb 05, 2025 | $33.39 | $32.79 | $0.60 | 70,264.0 | +0.18% |
| Feb 04, 2025 | $33.37 | $32.65 | $0.72 | 71,204.0 | +1.65% |
| Feb 03, 2025 | $33.03 | $31.50 | $1.53 | 158,455.0 | +0.43% |
| Jan 31, 2025 | $33.06 | $32.48 | $0.58 | 112,944.0 | -0.52% |
| Jan 30, 2025 | $32.97 | $32.64 | $0.33 | 102,144.0 | +1.36% |
| Jan 29, 2025 | $32.96 | $32.27 | $0.69 | 102,023.0 | -0.74% |
| Jan 28, 2025 | $32.75 | $31.80 | $0.952 | 146,597.0 | +1.34% |
Healthstream Inc Stock (HSTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Healthstream Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthstream Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Healthstream Inc Stock (HSTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $34.24 | $30.40 | $3.84 | 2,066,598.0 | -0.86% |
| Jan, 2025 | $33.06 | $30.85 | $2.21 | 2,181,375.0 | +2.67% |
Healthstream Inc Stock (HSTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.34 | $30.80 | $2.54 | 2,091,868.0 | -3.96% |
| Nov, 2024 | $33.52 | $29.05 | $4.47 | 2,764,076.0 | +13.22% |
| Oct, 2024 | $30.80 | $27.91 | $2.89 | 3,140,918.0 | +1.37% |
| Sep, 2024 | $29.96 | $27.48 | $2.48 | 1,991,702.0 | -0.69% |
| Aug, 2024 | $30.00 | $27.15 | $2.85 | 2,242,665.0 | -2.26% |
| Jul, 2024 | $31.15 | $27.11 | $4.04 | 2,620,324.0 | +6.49% |
| Jun, 2024 | $28.39 | $27.23 | $1.16 | 2,160,447.0 | +2.24% |
| May, 2024 | $27.84 | $25.52 | $2.32 | 2,277,786.0 | +5.90% |
| Apr, 2024 | $26.84 | $23.92 | $2.92 | 2,680,695.0 | -3.34% |
| Mar, 2024 | $27.72 | $25.48 | $2.24 | 2,333,958.0 | -2.27% |
| Feb, 2024 | $29.12 | $26.17 | $2.95 | 2,127,744.0 | +2.48% |
| Jan, 2024 | $27.75 | $26.16 | $1.59 | 1,624,130.0 | -1.52% |
Healthstream Inc Stock (HSTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| Nov, 2023 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| Oct, 2023 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| Sep, 2023 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| Aug, 2023 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| Jul, 2023 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| Jun, 2023 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| May, 2023 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| Apr, 2023 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| Mar, 2023 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| Feb, 2023 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| Jan, 2023 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
0.22%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):